NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.66
-0.320 (-2.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Thursday, 18th Apr 2024 AAOI stock ended at $11.66. This is 2.67% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.62% from a day low at $11.60 to a day high of $12.60. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $11.93 | $12.60 | $11.60 | $11.66 | 2 339 919 |
| 2024-04-17 | $12.04 | $13.19 | $11.81 | $11.98 | 2 534 404 |
| 2024-04-16 | $10.92 | $12.29 | $10.88 | $11.99 | 1 891 851 |
| 2024-04-15 | $11.28 | $11.38 | $10.85 | $11.16 | 1 283 226 |
| 2024-04-12 | $11.68 | $11.82 | $11.21 | $11.23 | 1 081 077 |
| 2024-04-11 | $11.78 | $11.97 | $11.61 | $11.91 | 968 854 |
| 2024-04-10 | $11.89 | $12.21 | $11.72 | $11.75 | 1 125 161 |
| 2024-04-09 | $12.51 | $12.52 | $12.02 | $12.10 | 1 932 580 |
| 2024-04-08 | $12.70 | $12.82 | $12.17 | $12.37 | 1 805 300 |
| 2024-04-05 | $12.81 | $13.03 | $12.52 | $12.52 | 1 674 671 |
| 2024-04-04 | $14.09 | $14.09 | $12.96 | $13.00 | 1 410 226 |
| 2024-04-03 | $13.34 | $13.86 | $13.32 | $13.75 | 1 185 229 |
| 2024-04-02 | $13.52 | $13.67 | $13.24 | $13.39 | 1 468 026 |
| 2024-04-01 | $13.97 | $14.69 | $13.73 | $13.92 | 1 322 078 |
| 2024-03-28 | $13.88 | $14.44 | $13.60 | $13.86 | 2 440 991 |
| 2024-03-27 | $14.44 | $14.50 | $13.89 | $13.96 | 1 367 864 |
| 2024-03-26 | $14.68 | $14.94 | $14.43 | $14.44 | 1 138 392 |
| 2024-03-25 | $14.74 | $15.20 | $14.50 | $14.50 | 1 156 214 |
| 2024-03-22 | $14.70 | $15.07 | $14.51 | $14.68 | 992 448 |
| 2024-03-21 | $14.55 | $15.22 | $14.51 | $14.92 | 1 620 947 |
| 2024-03-20 | $13.85 | $14.62 | $13.53 | $14.47 | 1 749 685 |
| 2024-03-19 | $13.35 | $13.75 | $13.00 | $13.60 | 2 140 751 |
| 2024-03-18 | $12.72 | $13.20 | $12.39 | $12.98 | 1 695 555 |
| 2024-03-15 | $12.88 | $13.23 | $12.68 | $12.70 | 1 526 840 |
| 2024-03-14 | $13.55 | $13.64 | $12.80 | $12.92 | 2 237 706 |
